SHE, 000810 End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

SHE, 000810: Skyworth Digital Co Ltd

29 Aug 2025

LAST: 12.54	CHANGE: 0.16	OPEN: 12.70	HIGH: 12.77	ASK: 0.00	VOLUME: 22.54M
LAST: 12.54	CHG(%): 1.26	PREV: 12.70	LOW: 12.38	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
29 Aug 25	12.70	12.77	12.38	12.54	22.54M
28 Aug 25	12.39	12.74	12.32	12.70	36.23M
27 Aug 25	12.73	13.05	12.45	12.49	50.95M
26 Aug 25	12.41	12.82	12.32	12.69	43.52M
25 Aug 25	12.50	12.55	12.36	12.48	31.51M
22 Aug 25	12.42	12.55	12.41	12.49	28.28M
21 Aug 25	12.69	12.74	12.39	12.50	31.48M
20 Aug 25	12.56	12.83	12.38	12.60	41.28M
19 Aug 25	12.23	12.64	12.17	12.47	50.97M
18 Aug 25	11.78	12.67	11.76	12.28	51.97M

COMPANY PROFILE

Name:	Skyworth Digital Co Ltd
About:	Skyworth Digital Co., Ltd. manufactures and sells home video entertainment and intelligent connectivity solutions worldwide. The company provides set top boxes for broadcasting, android TV, and RDK platform; and broadband CPE for XGSPON&GPON, routers, and LTE and PLC products. It also offers smart home products, including battery powered, PTZ, and outdoor bullet camera; power plug and strip; filament bulb; and button. In addition, the company operates video operation support system, an online software platform that support operators to streamline and simplify their video operation; and STRATOS, an IoT solution that enables service operators to operate smart homes as a service. Further, it provides strategic business and technical consultancy, and end-to-end system integration, as well as project management, and hardware manufacturing services. The company was founded in 1997 and is headquartered in Shenzhen, China. Skyworth Digital Co., Ltd. operates as a subsidiary of Shenzhen Skyworth-RGB Electronics Co., Ltd.
Sector:	Technology
Industry:	Communication Equipment
Address:	Unit A, Skyworth Building, Shenzhen, China, 518057
Website:	https://www.skyworthdigital.com
ISIN:	CNE0000000L9

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	96.08
DivYield:	0.01
Div/Share:	0.13
PtB:	2.24
PtS:	1.71
EBITDA:	210.01M
Shares:	1.142B
Market Cap:	14.316B

TECHNICAL INDICATORS

MA5:	12.58
MA10:	12.52
MA20:	12.12
MA50:	11.75
MA100:	11.58
MA200:	12.57
STO9:	12.07
STO14:	63.57
RSI14:	68.20
WPR14:	-15.24
MTM14:	0.77
ROC14:	0.07
ATR:	0.37
Week High:	13.05
Week Low:	12.32
Month High:	13.05
Month Low:	11.38
Year High:	18.31
Year Low:	8.72